Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 177.57 | 178.19 | 174.74 | 175.00 | 946,374 | -4.23(-2.36%) |
May 30, 2019 | 178.52 | 180.14 | 178.40 | 179.23 | 738,132 | +1.02(+0.57%) |
May 29, 2019 | 178.41 | 180.24 | 177.53 | 178.21 | 954,569 | -1.11(-0.62%) |
May 28, 2019 | 177.65 | 183.15 | 177.65 | 179.32 | 3,383,977 | +2.19(+1.24%) |
May 24, 2019 | 178.43 | 178.49 | 175.67 | 177.12 | 1,060,700 | +0.48(+0.27%) |
May 23, 2019 | 179.31 | 180.24 | 176.17 | 176.65 | 1,096,731 | -5.04(-2.78%) |
May 22, 2019 | 179.40 | 182.20 | 179.40 | 181.69 | 824,087 | +2.07(+1.15%) |
May 21, 2019 | 178.04 | 179.78 | 178.04 | 179.62 | 733,012 | +2.81(+1.59%) |
May 20, 2019 | 177.06 | 178.31 | 175.58 | 176.81 | 787,207 | -1.11(-0.62%) |
May 17, 2019 | 178.48 | 179.93 | 177.58 | 177.92 | 728,173 | -2.72(-1.50%) |
May 16, 2019 | 178.71 | 182.10 | 177.52 | 180.64 | 798,163 | +2.50(+1.40%) |
May 15, 2019 | 176.42 | 179.27 | 176.15 | 178.14 | 803,291 | -0.09(-0.05%) |
May 14, 2019 | 175.91 | 180.00 | 174.88 | 178.22 | 779,558 | +3.08(+1.76%) |
May 13, 2019 | 176.25 | 177.31 | 174.50 | 175.14 | 777,542 | -5.23(-2.90%) |
May 10, 2019 | 179.27 | 180.69 | 175.87 | 180.37 | 965,017 | +0.11(+0.06%) |
May 09, 2019 | 182.72 | 182.72 | 178.68 | 180.26 | 1,045,457 | -3.00(-1.63%) |
May 08, 2019 | 183.81 | 185.33 | 183.14 | 183.26 | 632,700 | -0.59(-0.32%) |
May 07, 2019 | 185.69 | 186.89 | 182.29 | 183.85 | 844,878 | -4.39(-2.33%) |
May 06, 2019 | 183.64 | 188.71 | 183.63 | 188.24 | 695,755 | +0.76(+0.41%) |
May 03, 2019 | 185.19 | 187.59 | 184.28 | 187.48 | 551,243 | +3.50(+1.90%) |
May 02, 2019 | 184.82 | 185.91 | 183.35 | 183.98 | 822,369 | -1.08(-0.58%) |
May 01, 2019 | 187.97 | 188.41 | 184.69 | 185.06 | 872,241 | -2.60(-1.38%) |
Apr 30, 2019 | 185.63 | 187.93 | 184.77 | 187.65 | 909,433 | +1.83(+0.99%) |
Apr 29, 2019 | 186.43 | 187.41 | 185.41 | 185.82 | 768,109 | -0.82(-0.44%) |
Apr 26, 2019 | 184.63 | 186.92 | 183.50 | 186.64 | 767,089 | +2.22(+1.21%) |
Apr 25, 2019 | 184.94 | 185.43 | 181.72 | 184.42 | 996,369 | -1.09(-0.59%) |
Apr 24, 2019 | 180.03 | 186.07 | 177.18 | 185.50 | 1,684,143 | +5.47(+3.04%) |
Apr 23, 2019 | 179.73 | 181.16 | 178.19 | 180.04 | 1,269,579 | +0.53(+0.29%) |
Apr 22, 2019 | 179.82 | 180.61 | 179.10 | 179.51 | 705,309 | -0.93(-0.51%) |
Apr 18, 2019 | 179.23 | 180.90 | 178.74 | 180.44 | 657,175 | +1.04(+0.58%) |
Apr 17, 2019 | 181.98 | 182.57 | 179.40 | 179.40 | 717,923 | -2.45(-1.35%) |
Apr 16, 2019 | 180.64 | 182.08 | 180.28 | 181.85 | 752,296 | +1.27(+0.70%) |
Apr 15, 2019 | 178.60 | 180.85 | 178.60 | 180.58 | 638,444 | +2.01(+1.12%) |
Apr 12, 2019 | 178.38 | 178.73 | 177.36 | 178.57 | 712,289 | +1.77(+1.00%) |
Apr 11, 2019 | 177.14 | 177.15 | 176.15 | 176.80 | 903,533 | -0.03(-0.02%) |
Apr 10, 2019 | 178.30 | 179.26 | 176.36 | 176.83 | 1,101,572 | -1.32(-0.74%) |
Apr 09, 2019 | 177.75 | 178.49 | 176.95 | 178.15 | 808,537 | -0.49(-0.27%) |
Apr 08, 2019 | 178.18 | 179.25 | 177.16 | 178.63 | 1,000,207 | -0.07(-0.04%) |
Apr 05, 2019 | 179.13 | 179.91 | 178.08 | 178.70 | 683,265 | +0.39(+0.22%) |
Apr 04, 2019 | 178.26 | 179.09 | 177.24 | 178.31 | 572,742 | +0.58(+0.33%) |
Apr 03, 2019 | 177.94 | 178.76 | 177.04 | 177.73 | 804,120 | +1.12(+0.63%) |
Apr 02, 2019 | 176.46 | 177.02 | 175.04 | 176.61 | 1,305,057 | +0.54(+0.31%) |
Apr 01, 2019 | 174.45 | 176.16 | 174.34 | 176.06 | 774,921 | +3.23(+1.87%) |
Mar 29, 2019 | 172.74 | 173.33 | 171.76 | 172.83 | 1,102,592 | +1.62(+0.95%) |
Mar 28, 2019 | 170.07 | 171.62 | 169.81 | 171.21 | 687,322 | +1.48(+0.87%) |
Mar 27, 2019 | 169.88 | 170.36 | 168.31 | 169.73 | 1,020,429 | -0.07(-0.04%) |
Mar 26, 2019 | 171.13 | 171.18 | 167.90 | 169.79 | 1,161,842 | +0.48(+0.28%) |
Mar 25, 2019 | 169.70 | 170.50 | 168.45 | 169.32 | 866,197 | -0.46(-0.27%) |
Mar 22, 2019 | 172.28 | 172.72 | 169.59 | 169.78 | 1,037,524 | -3.91(-2.25%) |
Mar 21, 2019 | 168.29 | 174.20 | 168.29 | 173.69 | 1,787,597 | +4.52(+2.67%) |
Mar 20, 2019 | 170.14 | 170.18 | 168.32 | 169.16 | 1,330,524 | -1.32(-0.77%) |
Mar 19, 2019 | 170.84 | 171.25 | 169.89 | 170.48 | 678,609 | +0.63(+0.37%) |
Mar 18, 2019 | 168.93 | 170.01 | 168.49 | 169.85 | 861,209 | +1.22(+0.72%) |
Mar 15, 2019 | 167.14 | 169.04 | 166.66 | 168.63 | 1,245,197 | +1.63(+0.98%) |
Mar 14, 2019 | 165.84 | 167.09 | 165.24 | 167.00 | 994,845 | +1.36(+0.82%) |
Mar 13, 2019 | 165.27 | 166.60 | 164.55 | 165.64 | 1,002,994 | +1.08(+0.66%) |
Mar 12, 2019 | 164.16 | 165.63 | 163.88 | 164.56 | 1,034,202 | +0.85(+0.52%) |
Mar 11, 2019 | 162.32 | 164.20 | 162.32 | 163.72 | 840,335 | +1.53(+0.94%) |
Mar 08, 2019 | 160.52 | 162.34 | 160.13 | 162.19 | 714,385 | +0.55(+0.34%) |
Mar 07, 2019 | 161.81 | 162.60 | 160.53 | 161.63 | 947,590 | -0.75(-0.46%) |
Mar 06, 2019 | 163.25 | 163.74 | 161.32 | 162.39 | 970,231 | -0.87(-0.53%) |
Mar 05, 2019 | 164.38 | 165.74 | 162.98 | 163.26 | 954,067 | -1.13(-0.69%) |
Mar 04, 2019 | 167.54 | 168.93 | 162.76 | 164.38 | 1,357,358 | -3.27(-1.95%) |